Identifier on DigiFinex: adm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.0300 USDT |
1,520,178.5927 ADM |
0.0301 USDT |
0.0299 USDT |
0.0300 USDT |
0.0300 USDT |
| 2024-05-06 |
0.0299 USDT |
1,476,252.7644 ADM |
0.0299 USDT |
0.0298 USDT |
0.0299 USDT |
0.0299 USDT |
| 2024-05-05 |
0.0299 USDT |
1,313,807.9557 ADM |
0.0299 USDT |
0.0298 USDT |
0.0299 USDT |
0.0300 USDT |
| 2024-05-04 |
0.0298 USDT |
1,451,914.8918 ADM |
0.0300 USDT |
0.0298 USDT |
0.0299 USDT |
0.0299 USDT |
| 2024-05-03 |
0.0297 USDT |
1,204,007.5113 ADM |
0.0297 USDT |
0.0296 USDT |
0.0296 USDT |
0.0296 USDT |
| 2024-05-02 |
0.0299 USDT |
1,465,985.4255 ADM |
0.0299 USDT |
0.0298 USDT |
0.0299 USDT |
0.0299 USDT |
| 2024-05-01 |
0.0301 USDT |
1,384,447.1584 ADM |
0.0301 USDT |
0.0300 USDT |
0.0300 USDT |
0.0300 USDT |
| 2024-04-30 |
0.0300 USDT |
1,550,430.3764 ADM |
0.0300 USDT |
0.0299 USDT |
0.0301 USDT |
0.0301 USDT |
| 2024-04-29 |
0.0300 USDT |
1,322,850.6429 ADM |
0.0302 USDT |
0.0300 USDT |
0.0302 USDT |
0.0301 USDT |
| 2024-04-28 |
0.0300 USDT |
1,426,403.2714 ADM |
0.0300 USDT |
0.0299 USDT |
0.0300 USDT |
0.0300 USDT |
| 2024-04-27 |
0.0298 USDT |
1,520,687.5710 ADM |
0.0298 USDT |
0.0298 USDT |
0.0299 USDT |
0.0299 USDT |
| 2024-04-26 |
0.0300 USDT |
1,277,356.4277 ADM |
0.0299 USDT |
0.0298 USDT |
0.0299 USDT |
0.0298 USDT |
| 2024-04-25 |
0.0300 USDT |
1,823,307.0442 ADM |
0.0300 USDT |
0.0299 USDT |
0.0300 USDT |
0.0300 USDT |
| 2024-04-24 |
0.0300 USDT |
1,235,763.4851 ADM |
0.0300 USDT |
0.0298 USDT |
0.0299 USDT |
0.0299 USDT |
| 2024-04-23 |
0.0299 USDT |
1,468,115.5138 ADM |
0.0299 USDT |
0.0298 USDT |
0.0299 USDT |
0.0298 USDT |
| 2024-04-22 |
0.0298 USDT |
0.0000 ADM |
0.0299 USDT |
0.0299 USDT |
0.0299 USDT |
0.0299 USDT |
| 2024-04-21 |
0.0297 USDT |
1,289,699.7482 ADM |
0.0296 USDT |
0.0296 USDT |
0.0296 USDT |
0.0296 USDT |
| 2024-04-20 |
0.0299 USDT |
1,509,924.6506 ADM |
0.0300 USDT |
0.0298 USDT |
0.0299 USDT |
0.0299 USDT |
| 2024-04-19 |
0.0296 USDT |
1,674,725.5720 ADM |
0.0296 USDT |
0.0296 USDT |
0.0297 USDT |
0.0296 USDT |
| 2024-04-18 |
0.0298 USDT |
1,486,777.6484 ADM |
0.0297 USDT |
0.0296 USDT |
0.0297 USDT |
0.0297 USDT |
| 2024-04-17 |
0.0299 USDT |
533,832.3549 ADM |
0.0299 USDT |
0.0298 USDT |
0.0299 USDT |
0.0300 USDT |
| 2024-04-16 |
0.0298 USDT |
531,769.0039 ADM |
0.0296 USDT |
0.0295 USDT |
0.0296 USDT |
0.0296 USDT |
| 2024-04-15 |
0.0300 USDT |
903,930.1147 ADM |
0.0299 USDT |
0.0299 USDT |
0.0299 USDT |
0.0299 USDT |
| 2024-04-14 |
0.0301 USDT |
1,058,404.0858 ADM |
0.0302 USDT |
0.0302 USDT |
0.0303 USDT |
0.0303 USDT |
| 2024-04-13 |
0.0300 USDT |
1,200,176.4998 ADM |
0.0301 USDT |
0.0300 USDT |
0.0301 USDT |
0.0301 USDT |
| 2024-04-12 |
0.0301 USDT |
1,534,693.4808 ADM |
0.0299 USDT |
0.0299 USDT |
0.0299 USDT |
0.0299 USDT |
| 2024-04-11 |
0.0303 USDT |
1,393,355.1938 ADM |
0.0303 USDT |
0.0302 USDT |
0.0303 USDT |
0.0304 USDT |
| 2024-04-10 |
0.0304 USDT |
1,032,625.2196 ADM |
0.0304 USDT |
0.0302 USDT |
0.0302 USDT |
0.0302 USDT |
| 2024-04-09 |
0.0307 USDT |
1,346,249.8224 ADM |
0.0304 USDT |
0.0303 USDT |
0.0304 USDT |
0.0304 USDT |
| 2024-04-08 |
0.0300 USDT |
1,680,185.1165 ADM |
0.0300 USDT |
0.0298 USDT |
0.0299 USDT |
0.0304 USDT |
| 2024-04-07 |
0.0300 USDT |
1,397,603.6617 ADM |
0.0301 USDT |
0.0300 USDT |
0.0301 USDT |
0.0302 USDT |
| 2024-04-06 |
0.0299 USDT |
1,222,755.9479 ADM |
0.0298 USDT |
0.0297 USDT |
0.0298 USDT |
0.0299 USDT |
| 2024-04-05 |
0.0305 USDT |
1,105,243.7607 ADM |
0.0304 USDT |
0.0302 USDT |
0.0303 USDT |
0.0303 USDT |
| 2024-04-04 |
0.0307 USDT |
1,604,627.8552 ADM |
0.0306 USDT |
0.0305 USDT |
0.0306 USDT |
0.0307 USDT |
| 2024-04-03 |
0.0310 USDT |
1,223,561.5265 ADM |
0.0312 USDT |
0.0310 USDT |
0.0310 USDT |
0.0310 USDT |
| 2024-04-02 |
0.0312 USDT |
1,081,469.2081 ADM |
0.0312 USDT |
0.0307 USDT |
0.0309 USDT |
0.0307 USDT |
| 2024-04-01 |
0.0309 USDT |
720,800.9063 ADM |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
| 2024-03-31 |
0.0313 USDT |
1,363,506.8461 ADM |
0.0313 USDT |
0.0312 USDT |
0.0313 USDT |
0.0312 USDT |
| 2024-03-30 |
0.0314 USDT |
958,788.6886 ADM |
0.0313 USDT |
0.0312 USDT |
0.0313 USDT |
0.0314 USDT |
| 2024-03-29 |
0.0313 USDT |
1,040,159.3486 ADM |
0.0313 USDT |
0.0312 USDT |
0.0313 USDT |
0.0313 USDT |
| 2024-03-28 |
0.0313 USDT |
1,124,479.4970 ADM |
0.0313 USDT |
0.0313 USDT |
0.0313 USDT |
0.0313 USDT |
| 2024-03-27 |
0.0313 USDT |
1,007,886.8098 ADM |
0.0313 USDT |
0.0312 USDT |
0.0313 USDT |
0.0314 USDT |
| 2024-03-26 |
0.0314 USDT |
697,001.8308 ADM |
0.0313 USDT |
0.0313 USDT |
0.0314 USDT |
0.0315 USDT |
| 2024-03-25 |
0.0316 USDT |
1,008,173.4868 ADM |
0.0315 USDT |
0.0314 USDT |
0.0315 USDT |
0.0315 USDT |
| 2024-03-24 |
0.0314 USDT |
1,075,251.9975 ADM |
0.0314 USDT |
0.0312 USDT |
0.0314 USDT |
0.0318 USDT |
| 2024-03-23 |
0.0314 USDT |
791,484.7475 ADM |
0.0315 USDT |
0.0314 USDT |
0.0314 USDT |
0.0315 USDT |
| 2024-03-22 |
0.0310 USDT |
1,034,283.4959 ADM |
0.0310 USDT |
0.0310 USDT |
0.0310 USDT |
0.0311 USDT |
| 2024-03-21 |
0.0311 USDT |
976,624.1416 ADM |
0.0311 USDT |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
| 2024-03-20 |
0.0311 USDT |
1,103,903.6970 ADM |
0.0312 USDT |
0.0310 USDT |
0.0311 USDT |
0.0312 USDT |
| 2024-03-19 |
0.0313 USDT |
1,153,153.6530 ADM |
0.0314 USDT |
0.0309 USDT |
0.0312 USDT |
0.0311 USDT |